Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Prgx Global Inc (NQ: PRGX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2009 2.780 2.780 2.650 2.700 204,247 -0.03(-1.10%)
Jun 29, 2009 2.590 2.840 2.590 2.730 315,285 +0.18(+7.06%)
Jun 26, 2009 2.610 2.640 2.540 2.550 3,212,492 -0.08(-3.04%)
Jun 25, 2009 2.620 2.700 2.560 2.630 90,666 +0.02(+0.77%)
Jun 24, 2009 2.650 2.690 2.600 2.610 118,881 -0.01(-0.38%)
Jun 23, 2009 2.580 2.660 2.480 2.620 177,506 +0.11(+4.38%)
Jun 22, 2009 2.650 2.710 2.490 2.510 233,521 -0.15(-5.64%)
Jun 19, 2009 2.710 2.710 2.550 2.660 290,812 -0.02(-0.75%)
Jun 18, 2009 2.670 2.730 2.570 2.680 131,079 +0.00(+0.00%)
Jun 17, 2009 2.710 2.730 2.560 2.680 171,194 -0.02(-0.74%)
Jun 16, 2009 2.750 2.790 2.650 2.700 187,865 +0.01(+0.37%)
Jun 15, 2009 2.830 2.830 2.650 2.690 144,239 -0.16(-5.61%)
Jun 12, 2009 2.820 2.870 2.790 2.850 108,290 +0.06(+2.15%)
Jun 11, 2009 2.870 2.930 2.770 2.790 165,991 -0.07(-2.45%)
Jun 10, 2009 2.950 2.990 2.810 2.860 158,387 -0.06(-2.05%)
Jun 09, 2009 3.030 3.080 2.920 2.920 162,226 -0.09(-2.99%)
Jun 08, 2009 3.020 3.100 2.990 3.010 105,407 -0.12(-3.83%)
Jun 05, 2009 3.150 3.150 3.040 3.130 100,002 +0.09(+2.96%)
Jun 04, 2009 3.060 3.100 2.990 3.040 81,784 +0.00(+0.00%)
Jun 03, 2009 3.190 3.190 2.970 3.040 89,178 -0.17(-5.30%)
Jun 02, 2009 3.130 3.220 2.970 3.210 98,054 +0.22(+7.36%)
Jun 01, 2009 2.880 3.000 2.841 2.990 125,697 +0.12(+4.18%)
May 29, 2009 2.880 2.960 2.800 2.870 129,387 +0.00(+0.00%)
May 28, 2009 2.990 2.990 2.800 2.870 112,139 -0.09(-3.04%)
May 27, 2009 2.830 3.050 2.830 2.960 141,831 +0.14(+4.96%)
May 26, 2009 2.800 2.940 2.800 2.820 149,141 +0.02(+0.71%)
May 22, 2009 2.890 2.950 2.800 2.800 46,923 -0.08(-2.78%)
May 21, 2009 2.900 2.920 2.820 2.880 80,328 -0.03(-1.03%)
May 20, 2009 2.990 2.990 2.890 2.910 110,292 -0.01(-0.34%)
May 19, 2009 2.960 2.990 2.900 2.920 133,750 +0.02(+0.69%)
May 18, 2009 3.000 3.000 2.870 2.900 144,647 +0.02(+0.69%)
May 15, 2009 2.990 2.990 2.870 2.880 70,598 -0.05(-1.71%)
May 14, 2009 2.960 3.060 2.920 2.930 78,779 -0.01(-0.34%)
May 13, 2009 3.000 3.020 2.920 2.940 166,369 -0.08(-2.65%)
May 12, 2009 3.120 3.170 2.920 3.020 249,865 -0.08(-2.58%)
May 11, 2009 3.120 3.150 3.100 3.100 109,252 -0.09(-2.82%)
May 08, 2009 3.060 3.200 2.990 3.190 83,519 +0.18(+5.98%)
May 07, 2009 3.170 3.210 2.990 3.010 135,839 -0.16(-5.05%)
May 06, 2009 3.230 3.300 3.120 3.170 53,706 -0.03(-0.94%)
May 05, 2009 3.310 3.350 3.140 3.200 110,494 -0.08(-2.44%)
May 04, 2009 3.090 3.350 3.080 3.280 179,863 +0.22(+7.19%)
May 01, 2009 3.030 3.110 2.950 3.060 132,884 +0.10(+3.38%)
Apr 30, 2009 3.150 3.150 2.920 2.960 205,810 -0.09(-2.95%)
Apr 29, 2009 3.300 3.300 2.980 3.050 271,710 -0.24(-7.29%)
Apr 28, 2009 3.770 3.770 3.072 3.290 164,507 -0.67(-16.92%)
Apr 27, 2009 3.820 4.040 3.600 3.960 81,036 +0.03(+0.76%)
Apr 24, 2009 3.850 4.040 3.820 3.930 61,349 +0.11(+2.88%)
Apr 23, 2009 3.800 3.910 3.700 3.820 94,674 +0.06(+1.60%)
Apr 22, 2009 3.600 3.770 3.500 3.760 44,231 +0.08(+2.17%)
Apr 21, 2009 3.520 3.680 3.470 3.680 60,052 +0.20(+5.75%)
Apr 20, 2009 3.450 3.600 3.450 3.480 80,316 -0.12(-3.33%)
Apr 17, 2009 3.590 3.620 3.440 3.600 112,303 +0.03(+0.84%)
Apr 16, 2009 3.525 3.590 3.480 3.570 33,693 +0.09(+2.59%)
Apr 15, 2009 3.350 3.650 3.300 3.480 154,855 +0.10(+2.96%)
Apr 14, 2009 3.550 3.560 3.200 3.380 107,424 -0.24(-6.63%)
Apr 13, 2009 3.720 3.730 3.540 3.620 48,974 -0.10(-2.69%)
Apr 09, 2009 3.580 3.940 3.580 3.720 116,002 +0.25(+7.20%)
Apr 08, 2009 3.300 3.500 3.170 3.470 109,094 +0.21(+6.44%)
Apr 07, 2009 3.340 3.574 3.260 3.260 47,136 -0.19(-5.51%)
Apr 06, 2009 3.830 3.930 3.400 3.450 115,530 -0.32(-8.49%)
Apr 03, 2009 3.140 3.830 3.010 3.770 236,336 +0.55(+17.08%)
Apr 02, 2009 3.000 3.250 2.960 3.220 139,509 +0.29(+9.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.